ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.05 64.17 63.56 63.58 2,804,069 -0.37(-0.58%)
Apr 27, 2018 63.99 64.04 63.69 63.95 810,347 +0.13(+0.21%)
Apr 26, 2018 63.57 63.99 63.49 63.82 2,264,773 +0.51(+0.81%)
Apr 25, 2018 63.20 63.39 62.79 63.31 1,436,276 +0.01(+0.01%)
Apr 24, 2018 64.13 64.20 63.01 63.30 2,431,311 -0.61(-0.95%)
Apr 23, 2018 64.00 64.14 63.68 63.91 1,682,226 -0.09(-0.14%)
Apr 20, 2018 64.39 64.39 63.81 63.99 1,577,418 -0.50(-0.78%)
Apr 19, 2018 64.68 64.74 64.25 64.50 3,007,053 -0.27(-0.42%)
Apr 18, 2018 64.80 64.94 64.64 64.77 1,641,076 +0.21(+0.33%)
Apr 17, 2018 64.32 64.74 64.27 64.56 980,089 +0.47(+0.73%)
Apr 16, 2018 63.99 64.21 63.87 64.09 2,263,003 +0.31(+0.48%)
Apr 13, 2018 64.17 64.23 63.57 63.78 1,570,787 -0.14(-0.22%)
Apr 12, 2018 63.81 64.13 63.76 63.92 1,022,488 +0.35(+0.56%)
Apr 11, 2018 63.51 63.96 63.51 63.57 1,332,383 -0.28(-0.44%)
Apr 10, 2018 63.62 63.99 63.43 63.85 2,511,298 +0.98(+1.56%)
Apr 09, 2018 63.04 63.60 62.84 62.87 1,249,110 +0.33(+0.52%)
Apr 06, 2018 62.55 3,203,182 -1.06(-1.67%)
Apr 05, 2018 63.40 63.79 63.36 63.61 2,081,088 +0.45(+0.71%)
Apr 04, 2018 61.75 63.24 61.67 63.16 2,635,262 +0.44(+0.70%)
Apr 03, 2018 62.48 62.78 62.02 62.71 4,856,836 +0.66(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.